Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,449
-102 (-0.38%)
Aug 1, 2025, 5:09 PM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26,551.00 | 26,599.00 | 26,138.00 | 26,217.00 | 26,217.00 | -1.26% | 96,379 |
| Jul 31, 2025 | 26,870.00 | 27,082.00 | 26,551.00 | 26,551.00 | 26,551.00 | -1.09% | 1,875,486 |
| Jul 30, 2025 | 26,600.00 | 26,993.00 | 26,484.00 | 26,843.00 | 26,843.00 | 0.81% | 659,136 |
| Jul 29, 2025 | 26,414.00 | 26,671.00 | 26,367.00 | 26,627.00 | 26,627.00 | 0.81% | 1,140,354 |
| Jul 28, 2025 | 26,495.00 | 26,580.00 | 26,343.00 | 26,412.00 | 26,412.00 | 0.07% | 1,274,305 |
| Jul 25, 2025 | 27,000.00 | 27,147.00 | 26,394.00 | 26,394.00 | 26,394.00 | -2.44% | 1,996,418 |
| Jul 24, 2025 | 27,060.00 | 27,283.00 | 26,994.00 | 27,054.00 | 27,054.00 | -0.05% | 1,122,993 |
| Jul 23, 2025 | 27,633.00 | 27,633.00 | 27,027.00 | 27,068.00 | 27,068.00 | -1.35% | 1,101,123 |
| Jul 22, 2025 | 27,400.00 | 27,532.00 | 27,167.00 | 27,438.00 | 27,438.00 | 0.33% | 809,125 |
| Jul 21, 2025 | 27,727.00 | 27,943.00 | 27,197.00 | 27,349.00 | 27,349.00 | -1.35% | 612,596 |
| Jul 18, 2025 | 27,200.00 | 27,814.00 | 26,995.00 | 27,723.00 | 27,723.00 | 2.47% | 1,333,778 |
| Jul 17, 2025 | 26,971.00 | 27,133.00 | 26,637.00 | 27,056.00 | 27,056.00 | 1.07% | 1,553,088 |
| Jul 16, 2025 | 27,000.00 | 27,300.00 | 26,413.00 | 26,769.00 | 26,769.00 | -0.87% | 2,066,860 |
| Jul 15, 2025 | 26,911.00 | 27,335.00 | 26,911.00 | 27,004.00 | 27,004.00 | -0.59% | 851,012 |
| Jul 14, 2025 | 27,400.00 | 27,400.00 | 26,928.00 | 27,164.00 | 27,164.00 | 0.07% | 655,830 |
| Jul 11, 2025 | 28,182.00 | 28,182.00 | 27,100.00 | 27,146.00 | 27,146.00 | -2.31% | 988,287 |
| Jul 10, 2025 | 27,925.00 | 28,130.00 | 27,711.00 | 27,787.00 | 27,787.00 | -0.73% | 378,051 |
| Jul 9, 2025 | 27,800.00 | 28,169.00 | 27,726.00 | 27,990.00 | 27,990.00 | 0.86% | 598,222 |
| Jul 8, 2025 | 28,001.00 | 28,072.00 | 27,576.00 | 27,752.00 | 27,752.00 | -0.81% | 729,779 |
| Jul 7, 2025 | 28,005.00 | 28,392.00 | 27,954.00 | 27,978.00 | 27,978.00 | -1.13% | 627,715 |
| Jul 4, 2025 | 28,600.00 | 28,600.00 | 28,209.00 | 28,299.00 | 28,299.00 | -0.27% | 364,697 |
| Jul 3, 2025 | 27,650.00 | 28,600.00 | 27,650.00 | 28,375.00 | 28,375.00 | 2.45% | 649,187 |
| Jul 2, 2025 | 28,055.00 | 28,318.00 | 27,566.00 | 27,696.00 | 27,696.00 | -1.65% | 1,021,970 |
| Jul 1, 2025 | 27,620.00 | 28,190.00 | 27,620.00 | 28,161.00 | 28,161.00 | 1.68% | 543,198 |
| Jun 30, 2025 | 28,000.00 | 28,169.00 | 27,695.00 | 27,696.00 | 27,696.00 | -1.58% | 1,522,983 |
| Jun 27, 2025 | 27,505.00 | 28,146.00 | 27,505.00 | 28,142.00 | 28,142.00 | 1.92% | 849,087 |
| Jun 26, 2025 | 28,195.00 | 28,195.00 | 27,512.00 | 27,611.00 | 27,611.00 | -0.94% | 763,875 |
| Jun 25, 2025 | 27,747.00 | 28,179.00 | 27,705.00 | 27,873.00 | 27,873.00 | - | 852,183 |
| Jun 24, 2025 | 27,375.00 | 28,030.00 | 27,375.00 | 27,872.00 | 27,872.00 | 2.43% | 570,334 |
| Jun 23, 2025 | 27,370.00 | 27,648.00 | 27,067.00 | 27,212.00 | 27,212.00 | -1.42% | 875,771 |
| Jun 20, 2025 | 27,800.00 | 27,840.00 | 27,459.00 | 27,603.00 | 27,603.00 | 0.74% | 2,259,425 |
| Jun 19, 2025 | 27,000.00 | 27,694.00 | 27,000.00 | 27,399.00 | 27,399.00 | 0.87% | 3,115,792 |
| Jun 18, 2025 | 27,080.00 | 27,197.00 | 26,507.00 | 27,164.00 | 27,164.00 | 1.87% | 1,479,958 |
| Jun 17, 2025 | 26,605.00 | 27,226.00 | 26,420.00 | 26,666.00 | 26,666.00 | -1.41% | 3,090,075 |
| Jun 13, 2025 | 27,500.00 | 27,556.00 | 26,912.00 | 27,046.00 | 27,046.00 | -2.28% | 3,215,350 |
| Jun 12, 2025 | 27,962.00 | 27,975.00 | 27,632.00 | 27,678.00 | 27,678.00 | -1.01% | 1,547,855 |
| Jun 11, 2025 | 28,500.00 | 28,500.00 | 27,692.00 | 27,959.00 | 27,959.00 | -0.69% | 1,689,891 |
| Jun 10, 2025 | 28,000.00 | 28,375.00 | 27,974.00 | 28,152.00 | 28,152.00 | 0.25% | 1,517,897 |
| Jun 9, 2025 | 28,706.00 | 28,706.00 | 28,028.00 | 28,081.00 | 28,081.00 | -1.59% | 1,025,901 |
| Jun 6, 2025 | 28,489.00 | 28,549.00 | 28,024.00 | 28,536.00 | 28,536.00 | 1.26% | 803,822 |
| Jun 5, 2025 | 28,891.00 | 28,975.00 | 28,161.00 | 28,181.00 | 28,181.00 | -1.48% | 1,031,604 |
| Jun 4, 2025 | 29,300.00 | 29,430.00 | 28,503.00 | 28,605.00 | 28,605.00 | -1.58% | 2,058,187 |
| Jun 3, 2025 | 29,350.00 | 29,350.00 | 28,910.00 | 29,064.00 | 29,064.00 | 0.17% | 1,736,826 |
| Jun 2, 2025 | 29,072.00 | 29,132.00 | 28,588.00 | 29,016.00 | 29,016.00 | -0.63% | 1,480,806 |
| May 30, 2025 | 29,127.00 | 29,539.00 | 29,061.00 | 29,199.00 | 29,199.00 | 0.05% | 3,996,508 |
| May 29, 2025 | 28,075.00 | 29,183.00 | 28,075.00 | 29,183.00 | 29,183.00 | 3.95% | 1,874,923 |
| May 28, 2025 | 28,420.00 | 28,420.00 | 27,889.00 | 28,073.00 | 28,073.00 | -0.17% | 855,073 |
| May 27, 2025 | 28,213.00 | 28,644.00 | 28,077.00 | 28,122.00 | 28,122.00 | -0.31% | 705,133 |
| May 26, 2025 | 28,900.00 | 28,900.00 | 27,960.00 | 28,210.00 | 28,210.00 | -0.46% | 749,411 |
| May 23, 2025 | 27,954.00 | 28,362.00 | 27,855.00 | 28,341.00 | 28,341.00 | 0.99% | 476,530 |